アオイ電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,335 | 3,350 | 3,300 | 3,300 | -35 | -1% | 12,900 |
| 2015/11/20 | 3,320 | 3,340 | 3,320 | 3,335 | +30 | +0.9% | 7,300 |
| 2015/11/19 | 3,320 | 3,330 | 3,305 | 3,305 | ±0 | ±0% | 7,800 |
| 2015/11/18 | 3,300 | 3,320 | 3,295 | 3,305 | +30 | +0.9% | 6,600 |
| 2015/11/17 | 3,300 | 3,325 | 3,270 | 3,275 | -20 | -0.6% | 6,500 |
| 2015/11/16 | 3,300 | 3,300 | 3,250 | 3,295 | -40 | -1.2% | 4,300 |
| 2015/11/13 | 3,300 | 3,335 | 3,290 | 3,335 | +30 | +0.9% | 2,900 |
| 2015/11/12 | 3,305 | 3,335 | 3,290 | 3,305 | ±0 | ±0% | 2,800 |
| 2015/11/11 | 3,335 | 3,340 | 3,280 | 3,305 | -30 | -0.9% | 6,100 |
| 2015/11/10 | 3,350 | 3,365 | 3,325 | 3,335 | -15 | -0.4% | 6,500 |
| 2015/11/09 | 3,335 | 3,360 | 3,315 | 3,350 | +15 | +0.4% | 13,600 |
| 2015/11/06 | 3,370 | 3,370 | 3,305 | 3,335 | +35 | +1.1% | 5,300 |
| 2015/11/05 | 3,320 | 3,360 | 3,260 | 3,300 | -15 | -0.5% | 5,300 |
| 2015/11/04 | 3,375 | 3,395 | 3,235 | 3,315 | -60 | -1.8% | 7,600 |
| 2015/11/02 | 3,500 | 3,500 | 3,375 | 3,375 | -155 | -4.4% | 10,300 |
| 2015/10/30 | 3,885 | 3,885 | 3,510 | 3,530 | -345 | -8.9% | 24,000 |
| 2015/10/29 | 3,890 | 3,995 | 3,875 | 3,875 | -65 | -1.6% | 6,700 |
| 2015/10/28 | 3,970 | 3,995 | 3,930 | 3,940 | -100 | -2.5% | 5,200 |
| 2015/10/27 | 4,000 | 4,040 | 3,990 | 4,040 | +10 | +0.2% | 1,200 |
| 2015/10/26 | 4,040 | 4,050 | 4,005 | 4,030 | +80 | +2% | 3,000 |
| 2015/10/23 | 3,935 | 4,010 | 3,935 | 3,950 | +35 | +0.9% | 5,000 |
| 2015/10/22 | 3,960 | 4,005 | 3,905 | 3,915 | -70 | -1.8% | 7,600 |
| 2015/10/21 | 4,030 | 4,030 | 3,940 | 3,985 | -115 | -2.8% | 5,700 |
| 2015/10/20 | 3,845 | 4,100 | 3,810 | 4,100 | +220 | +5.7% | 13,600 |
| 2015/10/19 | 3,765 | 3,920 | 3,765 | 3,880 | +115 | +3.1% | 9,800 |
| 2015/10/16 | 3,745 | 3,795 | 3,745 | 3,765 | -5 | -0.1% | 3,500 |
| 2015/10/15 | 3,750 | 3,880 | 3,730 | 3,770 | -50 | -1.3% | 4,500 |
| 2015/10/14 | 3,835 | 3,910 | 3,800 | 3,820 | -85 | -2.2% | 7,600 |
| 2015/10/13 | 3,885 | 3,925 | 3,790 | 3,905 | +155 | +4.1% | 10,600 |
| 2015/10/09 | 3,675 | 3,780 | 3,675 | 3,750 | +75 | +2% | 8,000 |
| 2015/10/08 | 3,630 | 3,720 | 3,630 | 3,675 | -5 | -0.1% | 3,700 |
| 2015/10/07 | 3,560 | 3,735 | 3,560 | 3,680 | +120 | +3.4% | 3,500 |
| 2015/10/06 | 3,605 | 3,640 | 3,560 | 3,560 | -20 | -0.6% | 8,500 |
| 2015/10/05 | 3,570 | 3,615 | 3,550 | 3,580 | ±0 | ±0% | 4,100 |
| 2015/10/02 | 3,635 | 3,635 | 3,535 | 3,580 | ±0 | ±0% | 1,200 |
| 2015/10/01 | 3,515 | 3,580 | 3,455 | 3,580 | +140 | +4.1% | 3,000 |
| 2015/09/30 | 3,635 | 3,635 | 3,440 | 3,440 | -200 | -5.5% | 18,600 |
| 2015/09/29 | 3,600 | 3,645 | 3,505 | 3,640 | -60 | -1.6% | 4,600 |
| 2015/09/28 | 3,500 | 3,700 | 3,500 | 3,700 | +205 | +5.9% | 10,600 |
| 2015/09/25 | 3,480 | 3,530 | 3,370 | 3,495 | +5 | +0.1% | 9,500 |
| 2015/09/24 | 3,545 | 3,545 | 3,355 | 3,490 | -140 | -3.9% | 6,800 |
| 2015/09/18 | 3,705 | 3,770 | 3,525 | 3,630 | -95 | -2.6% | 9,900 |
| 2015/09/17 | 3,590 | 3,770 | 3,590 | 3,725 | +135 | +3.8% | 10,800 |
| 2015/09/16 | 3,545 | 3,595 | 3,545 | 3,590 | -10 | -0.3% | 1,700 |
| 2015/09/15 | 3,540 | 3,600 | 3,530 | 3,600 | -10 | -0.3% | 2,500 |
| 2015/09/14 | 3,555 | 3,610 | 3,555 | 3,610 | +60 | +1.7% | 3,600 |
| 2015/09/11 | 3,580 | 3,580 | 3,535 | 3,550 | -30 | -0.8% | 1,400 |
| 2015/09/10 | 3,430 | 3,580 | 3,430 | 3,580 | +150 | +4.4% | 4,300 |
| 2015/09/09 | 3,500 | 3,500 | 3,430 | 3,430 | +25 | +0.7% | 3,400 |
| 2015/09/08 | 3,370 | 3,465 | 3,330 | 3,405 | -35 | -1% | 8,100 |
2351～
2400
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「アオイ電子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アオイ電子 | 195,500円 | +10.9% | +19.3% | 2.76% | 48.66倍 | 0.51倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 双葉電 | 59,100円 | -4.4% | - | 1.69% | 15.67倍 | 0.32倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 日ケミコン | 112,000円 | +19.0% | +269.9% | 1.79% | 5.43倍 | 0.59倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 日本ＣＭＫ | 32,800円 | +0.5% | -38.6% | 3.05% | 11.69倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| ＳＥＭＩＴＥＣ | 205,400円 | -7.7% | -28.1% | 2.29% | 9.59倍 | 0.92倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
